ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
353810/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250212,161136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4935,-65,5,-1.30,561305020,114444,146.29,5000,5020,4815,6500,3500,5000,4904.63,2.04,0,-13095,5080,5040,4980,4940,4880,5010,4910,34,1500,100,3500,5,1,34191720,1687,10.85,2.68,12,0.33,455.00,1841.00,5210,20250121,-5.28,3275,20241112,50.69,5210,-5.28,20250121,4150,18.92,20250102,5210,-5.28,20250121,3275,50.69,20241112,1.35,N,353810,100,34 억,,696330,N,N,0,N,00,N
20250212,151134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,-60,5,-1.20,549261915,111997,143.16,5000,5020,4815,6500,3500,5000,4904.26,2.04,0,-11961,5080,5040,4980,4940,4880,5010,4910,34,1500,100,3500,5,1,34191720,1689,10.86,2.68,12,0.33,455.00,1841.00,5210,20250121,-5.18,3275,20241112,50.84,5210,-5.18,20250121,4150,19.04,20250102,5210,-5.18,20250121,3275,50.84,20241112,1.35,N,353810,100,34 억,,696330,N,N,0,N,00,N
20250212,141135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,-70,5,-1.40,520421720,106142,135.68,5000,5020,4815,6500,3500,5000,4903.07,2.04,0,-12860,5080,5040,4980,4940,4880,5010,4910,34,1500,100,3500,5,1,34191720,1686,10.84,2.68,12,0.31,455.00,1841.00,5210,20250121,-5.37,3275,20241112,50.53,5210,-5.37,20250121,4150,18.80,20250102,5210,-5.37,20250121,3275,50.53,20241112,1.35,N,353810,100,34 억,,696330,N,N,0,N,00,N
20250212,131139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4900,-100,5,-2.00,459659295,93756,119.85,5000,5020,4815,6500,3500,5000,4902.72,2.04,0,-13064,5080,5040,4980,4940,4880,5010,4910,34,1500,100,3500,5,1,34191720,1675,10.77,2.66,12,0.27,455.00,1841.00,5210,20250121,-5.95,3275,20241112,49.62,5210,-5.95,20250121,4150,18.07,20250102,5210,-5.95,20250121,3275,49.62,20241112,1.35,N,353810,100,34 억,,696330,N,N,0,N,00,N
20250212,121134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4915,-85,5,-1.70,437304150,89199,114.02,5000,5020,4815,6500,3500,5000,4902.57,2.04,0,-12316,5080,5040,4980,4940,4880,5010,4910,34,1500,100,3500,5,1,34191720,1681,10.80,2.67,12,0.26,455.00,1841.00,5210,20250121,-5.66,3275,20241112,50.08,5210,-5.66,20250121,4150,18.43,20250102,5210,-5.66,20250121,3275,50.08,20241112,1.35,N,353810,100,34 억,,696330,N,N,0,N,00,N
20250212,111133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4950,-50,5,-1.00,276930360,56515,72.24,5000,5020,4815,6500,3500,5000,4900.12,2.04,0,-15191,5080,5040,4980,4940,4880,5010,4910,34,1500,100,3500,5,1,34191720,1692,10.88,2.69,12,0.17,455.00,1841.00,5210,20250121,-4.99,3275,20241112,51.15,5210,-4.99,20250121,4150,19.28,20250102,5210,-4.99,20250121,3275,51.15,20241112,1.35,N,353810,100,34 억,,696330,N,N,0,N,00,N
20250212,101127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4850,-150,5,-3.00,178145785,36411,46.54,5000,5020,4815,6500,3500,5000,4892.64,2.04,0,-13804,5080,5040,4980,4940,4880,5010,4910,34,1500,100,3500,5,1,34191720,1658,10.66,2.63,12,0.11,455.00,1841.00,5210,20250121,-6.91,3275,20241112,48.09,5210,-6.91,20250121,4150,16.87,20250102,5210,-6.91,20250121,3275,48.09,20241112,1.35,N,353810,100,34 억,,696330,N,N,0,N,00,N
20250212,091051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4910,-90,5,-1.80,47554820,9620,12.30,5000,5020,4900,6500,3500,5000,4943.33,2.04,0,-2355,5080,5040,4980,4940,4880,5010,4910,34,1500,100,3500,5,1,34191720,1679,10.79,2.67,12,0.03,455.00,1841.00,5210,20250121,-5.76,3275,20241112,49.92,5210,-5.76,20250121,4150,18.31,20250102,5210,-5.76,20250121,3275,49.92,20241112,1.35,N,353810,100,34 억,,696330,N,N,0,N,00,N
20250211,161138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5000,-20,5,-0.40,388498650,78230,75.33,5020,5020,4920,6520,3520,5020,4966.10,2.09,0,-6956,5156,5087,4961,4892,4766,5122,4927,34,1500,100,3510,10,1,34191720,1710,10.99,2.72,12,0.23,455.00,1841.00,5210,20250121,-4.03,3275,20241112,52.67,5210,-4.03,20250121,4150,20.48,20250102,5210,-4.03,20250121,3275,52.67,20241112,1.35,N,353810,100,34 억,,714815,N,N,0,N,00,N
20250211,151138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4975,-45,5,-0.90,377642410,76054,73.23,5020,5020,4920,6520,3520,5020,4965.45,2.09,0,-6102,5156,5087,4961,4892,4766,5122,4927,34,1500,100,3510,5,1,34191720,1701,10.93,2.70,12,0.22,455.00,1841.00,5210,20250121,-4.51,3275,20241112,51.91,5210,-4.51,20250121,4150,19.88,20250102,5210,-4.51,20250121,3275,51.91,20241112,1.35,N,353810,100,34 억,,714815,N,N,0,N,00,N
20250211,141137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4985,-35,5,-0.70,331090670,66683,64.21,5020,5020,4920,6520,3520,5020,4965.14,2.09,0,-7169,5156,5087,4961,4892,4766,5122,4927,34,1500,100,3510,5,1,34191720,1704,10.96,2.71,12,0.20,455.00,1841.00,5210,20250121,-4.32,3275,20241112,52.21,5210,-4.32,20250121,4150,20.12,20250102,5210,-4.32,20250121,3275,52.21,20241112,1.35,N,353810,100,34 억,,714815,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250212 161136 57 100.00 KOSDAQ 음식료·담배 N N N N N 4935 -65 5 -1.30 561305020 114444 146.29 5000 5020 4815 6500 3500 5000 4904.63 2.04 0 -13095 5080 5040 4980 4940 4880 5010 4910 34 1500 100 3500 5 1 34191720 1687 10.85 2.68 12 0.33 455.00 1841.00 5210 20250121 -5.28 3275 20241112 50.69 5210 -5.28 20250121 4150 18.92 20250102 5210 -5.28 20250121 3275 50.69 20241112 1.35 N 353810 100 34 억 696330 N N 0 N 00 N
3 20250212 151134 57 100.00 KOSDAQ 음식료·담배 N N N N N 4940 -60 5 -1.20 549261915 111997 143.16 5000 5020 4815 6500 3500 5000 4904.26 2.04 0 -11961 5080 5040 4980 4940 4880 5010 4910 34 1500 100 3500 5 1 34191720 1689 10.86 2.68 12 0.33 455.00 1841.00 5210 20250121 -5.18 3275 20241112 50.84 5210 -5.18 20250121 4150 19.04 20250102 5210 -5.18 20250121 3275 50.84 20241112 1.35 N 353810 100 34 억 696330 N N 0 N 00 N
4 20250212 141135 57 100.00 KOSDAQ 음식료·담배 N N N N N 4930 -70 5 -1.40 520421720 106142 135.68 5000 5020 4815 6500 3500 5000 4903.07 2.04 0 -12860 5080 5040 4980 4940 4880 5010 4910 34 1500 100 3500 5 1 34191720 1686 10.84 2.68 12 0.31 455.00 1841.00 5210 20250121 -5.37 3275 20241112 50.53 5210 -5.37 20250121 4150 18.80 20250102 5210 -5.37 20250121 3275 50.53 20241112 1.35 N 353810 100 34 억 696330 N N 0 N 00 N
5 20250212 131139 57 100.00 KOSDAQ 음식료·담배 N N N N N 4900 -100 5 -2.00 459659295 93756 119.85 5000 5020 4815 6500 3500 5000 4902.72 2.04 0 -13064 5080 5040 4980 4940 4880 5010 4910 34 1500 100 3500 5 1 34191720 1675 10.77 2.66 12 0.27 455.00 1841.00 5210 20250121 -5.95 3275 20241112 49.62 5210 -5.95 20250121 4150 18.07 20250102 5210 -5.95 20250121 3275 49.62 20241112 1.35 N 353810 100 34 억 696330 N N 0 N 00 N
6 20250212 121134 57 100.00 KOSDAQ 음식료·담배 N N N N N 4915 -85 5 -1.70 437304150 89199 114.02 5000 5020 4815 6500 3500 5000 4902.57 2.04 0 -12316 5080 5040 4980 4940 4880 5010 4910 34 1500 100 3500 5 1 34191720 1681 10.80 2.67 12 0.26 455.00 1841.00 5210 20250121 -5.66 3275 20241112 50.08 5210 -5.66 20250121 4150 18.43 20250102 5210 -5.66 20250121 3275 50.08 20241112 1.35 N 353810 100 34 억 696330 N N 0 N 00 N
7 20250212 111133 57 100.00 KOSDAQ 음식료·담배 N N N N N 4950 -50 5 -1.00 276930360 56515 72.24 5000 5020 4815 6500 3500 5000 4900.12 2.04 0 -15191 5080 5040 4980 4940 4880 5010 4910 34 1500 100 3500 5 1 34191720 1692 10.88 2.69 12 0.17 455.00 1841.00 5210 20250121 -4.99 3275 20241112 51.15 5210 -4.99 20250121 4150 19.28 20250102 5210 -4.99 20250121 3275 51.15 20241112 1.35 N 353810 100 34 억 696330 N N 0 N 00 N
8 20250212 101127 57 100.00 KOSDAQ 음식료·담배 N N N N N 4850 -150 5 -3.00 178145785 36411 46.54 5000 5020 4815 6500 3500 5000 4892.64 2.04 0 -13804 5080 5040 4980 4940 4880 5010 4910 34 1500 100 3500 5 1 34191720 1658 10.66 2.63 12 0.11 455.00 1841.00 5210 20250121 -6.91 3275 20241112 48.09 5210 -6.91 20250121 4150 16.87 20250102 5210 -6.91 20250121 3275 48.09 20241112 1.35 N 353810 100 34 억 696330 N N 0 N 00 N
9 20250212 091051 57 100.00 KOSDAQ 음식료·담배 N N N N N 4910 -90 5 -1.80 47554820 9620 12.30 5000 5020 4900 6500 3500 5000 4943.33 2.04 0 -2355 5080 5040 4980 4940 4880 5010 4910 34 1500 100 3500 5 1 34191720 1679 10.79 2.67 12 0.03 455.00 1841.00 5210 20250121 -5.76 3275 20241112 49.92 5210 -5.76 20250121 4150 18.31 20250102 5210 -5.76 20250121 3275 49.92 20241112 1.35 N 353810 100 34 억 696330 N N 0 N 00 N
10 20250211 161138 57 100.00 KOSDAQ 음식료·담배 N N N N N 5000 -20 5 -0.40 388498650 78230 75.33 5020 5020 4920 6520 3520 5020 4966.10 2.09 0 -6956 5156 5087 4961 4892 4766 5122 4927 34 1500 100 3510 10 1 34191720 1710 10.99 2.72 12 0.23 455.00 1841.00 5210 20250121 -4.03 3275 20241112 52.67 5210 -4.03 20250121 4150 20.48 20250102 5210 -4.03 20250121 3275 52.67 20241112 1.35 N 353810 100 34 억 714815 N N 0 N 00 N
11 20250211 151138 57 100.00 KOSDAQ 음식료·담배 N N N N N 4975 -45 5 -0.90 377642410 76054 73.23 5020 5020 4920 6520 3520 5020 4965.45 2.09 0 -6102 5156 5087 4961 4892 4766 5122 4927 34 1500 100 3510 5 1 34191720 1701 10.93 2.70 12 0.22 455.00 1841.00 5210 20250121 -4.51 3275 20241112 51.91 5210 -4.51 20250121 4150 19.88 20250102 5210 -4.51 20250121 3275 51.91 20241112 1.35 N 353810 100 34 억 714815 N N 0 N 00 N
12 20250211 141137 57 100.00 KOSDAQ 음식료·담배 N N N N N 4985 -35 5 -0.70 331090670 66683 64.21 5020 5020 4920 6520 3520 5020 4965.14 2.09 0 -7169 5156 5087 4961 4892 4766 5122 4927 34 1500 100 3510 5 1 34191720 1704 10.96 2.71 12 0.20 455.00 1841.00 5210 20250121 -4.32 3275 20241112 52.21 5210 -4.32 20250121 4150 20.12 20250102 5210 -4.32 20250121 3275 52.21 20241112 1.35 N 353810 100 34 억 714815 N N 0 N 00 N